Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Farmer Brothers
(NQ:
FARM
)
2.980
+0.010 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
11.38
11.59
11.02
11.11
267,905
-0.23(-2.03%)
Nov 29, 2012
11.02
11.81
11.02
11.34
209,573
+0.37(+3.37%)
Nov 28, 2012
11.02
11.11
10.58
10.97
41,357
-0.04(-0.36%)
Nov 27, 2012
10.40
11.11
10.40
11.01
81,489
+0.62(+5.97%)
Nov 26, 2012
10.29
10.46
10.11
10.39
68,216
+0.10(+0.97%)
Nov 23, 2012
10.44
10.44
10.26
10.29
6,589
-0.10(-0.96%)
Nov 21, 2012
10.43
10.47
10.34
10.39
23,064
+0.00(+0.00%)
Nov 20, 2012
10.41
10.63
10.24
10.39
27,637
-0.03(-0.29%)
Nov 19, 2012
9.800
10.62
9.790
10.42
57,827
+0.71(+7.31%)
Nov 16, 2012
9.540
9.820
9.420
9.710
30,193
+0.14(+1.46%)
Nov 15, 2012
9.560
9.710
9.330
9.570
57,661
+0.03(+0.31%)
Nov 14, 2012
9.690
9.780
9.510
9.540
36,908
-0.31(-3.15%)
Nov 13, 2012
9.820
10.16
8.960
9.850
119,922
-0.01(-0.10%)
Nov 12, 2012
9.940
10.60
9.750
9.860
24,891
-0.02(-0.20%)
Nov 09, 2012
10.18
10.55
9.840
9.880
64,135
-0.31(-3.04%)
Nov 08, 2012
10.47
10.55
10.13
10.19
28,996
-0.03(-0.29%)
Nov 07, 2012
10.70
11.06
10.21
10.22
79,598
-1.15(-10.11%)
Nov 06, 2012
10.88
11.64
10.62
11.37
188,496
+0.97(+9.33%)
Nov 05, 2012
10.28
11.00
10.13
10.40
60,738
+0.12(+1.17%)
Nov 02, 2012
9.790
10.53
9.670
10.28
62,751
+0.51(+5.22%)
Nov 01, 2012
9.770
10.00
9.680
9.770
46,408
+0.04(+0.41%)
Oct 31, 2012
9.790
10.00
9.540
9.730
45,046
-0.02(-0.21%)
Oct 26, 2012
9.560
9.750
9.750
9.750
33,400
+0.19(+1.99%)
Oct 25, 2012
9.670
9.750
9.480
9.560
16,402
-0.10(-1.04%)
Oct 24, 2012
9.520
9.670
9.492
9.660
19,988
+0.20(+2.11%)
Oct 23, 2012
9.380
9.480
9.040
9.460
12,381
+0.05(+0.53%)
Oct 19, 2012
9.540
9.540
9.200
9.410
33,772
-0.18(-1.88%)
Oct 18, 2012
9.690
9.690
9.470
9.590
9,485
-0.11(-1.13%)
Oct 17, 2012
9.620
9.720
9.550
9.700
9,739
+0.07(+0.73%)
Oct 16, 2012
9.690
9.720
9.460
9.630
36,768
-0.06(-0.62%)
Oct 15, 2012
9.620
9.770
9.550
9.690
21,865
+0.12(+1.25%)
Oct 12, 2012
9.670
9.700
9.540
9.570
8,644
-0.14(-1.44%)
Oct 11, 2012
9.600
9.880
9.450
9.710
14,479
+0.16(+1.68%)
Oct 10, 2012
9.870
9.918
9.525
9.550
33,118
-0.29(-2.95%)
Oct 09, 2012
9.890
9.930
9.810
9.840
8,646
-0.04(-0.40%)
Oct 08, 2012
9.890
10.00
9.865
9.880
32,743
+0.00(+0.00%)
Oct 05, 2012
9.790
9.950
9.790
9.880
34,843
+0.11(+1.13%)
Oct 04, 2012
9.660
9.810
9.660
9.770
22,571
+0.07(+0.72%)
Oct 03, 2012
9.520
9.960
9.500
9.700
28,592
+0.17(+1.78%)
Oct 02, 2012
9.500
9.550
9.400
9.530
70,185
+0.05(+0.53%)
Oct 01, 2012
9.500
9.540
9.220
9.480
74,301
-0.03(-0.32%)
Sep 28, 2012
9.660
9.730
9.500
9.510
34,285
-0.16(-1.65%)
Sep 27, 2012
9.550
9.710
9.500
9.670
28,944
+0.15(+1.58%)
Sep 26, 2012
9.590
9.590
9.420
9.520
19,811
-0.01(-0.10%)
Sep 25, 2012
9.700
9.750
9.530
9.530
84,964
-0.16(-1.65%)
Sep 24, 2012
9.600
9.720
9.600
9.690
58,595
+0.07(+0.73%)
Sep 21, 2012
9.590
9.630
9.370
9.620
56,490
+0.16(+1.69%)
Sep 20, 2012
9.680
9.680
9.350
9.460
38,307
-0.24(-2.47%)
Sep 19, 2012
9.690
9.920
9.580
9.700
98,797
+0.01(+0.10%)
Sep 18, 2012
9.690
9.710
9.200
9.690
33,424
+0.00(+0.00%)
Sep 17, 2012
9.510
9.730
9.510
9.690
106,142
+0.18(+1.89%)
Sep 14, 2012
9.390
9.589
9.350
9.510
77,269
+0.21(+2.26%)
Sep 13, 2012
9.040
9.600
9.040
9.300
134,159
+0.24(+2.65%)
Sep 12, 2012
9.130
9.230
8.900
9.060
105,784
+0.10(+1.12%)
Sep 11, 2012
8.890
8.980
8.550
8.960
230,433
+0.07(+0.79%)
Sep 10, 2012
9.250
9.250
8.750
8.890
312,396
-0.80(-8.26%)
Sep 07, 2012
9.700
9.740
9.550
9.690
118,495
+0.00(+0.00%)
Sep 06, 2012
9.440
9.750
9.420
9.690
86,577
+0.33(+3.53%)
Sep 05, 2012
9.300
9.530
9.300
9.360
54,703
+0.10(+1.08%)
Sep 04, 2012
9.490
9.490
9.190
9.260
85,121
-0.17(-1.80%)
Aug 31, 2012
9.670
9.670
9.270
9.430
53,816
-0.14(-1.46%)
Aug 30, 2012
9.690
9.760
9.450
9.570
52,791
-0.11(-1.14%)
Aug 29, 2012
9.720
10.15
9.430
9.680
256,031
+0.19(+2.00%)
Aug 27, 2012
9.250
9.699
9.250
9.490
60,412
+0.23(+2.48%)
Aug 24, 2012
9.300
9.510
9.211
9.260
67,556
-0.10(-1.07%)
Aug 23, 2012
9.330
9.690
9.225
9.360
100,464
+0.03(+0.32%)
Aug 22, 2012
8.950
9.440
8.950
9.330
77,107
+0.36(+4.01%)
Aug 21, 2012
9.080
9.140
8.926
8.970
80,814
+0.01(+0.11%)
Aug 20, 2012
9.050
9.450
8.900
8.960
83,247
-0.05(-0.55%)
Aug 17, 2012
8.750
9.060
8.750
9.010
62,210
+0.23(+2.62%)
Aug 16, 2012
8.710
8.920
8.660
8.780
41,351
+0.09(+1.04%)
Aug 15, 2012
8.620
8.755
8.600
8.690
48,287
+0.10(+1.16%)
Aug 14, 2012
8.580
8.840
8.530
8.590
46,079
+0.10(+1.18%)
Aug 13, 2012
8.560
8.670
8.429
8.490
23,288
-0.04(-0.47%)
Aug 10, 2012
8.530
8.680
8.400
8.530
46,648
-0.02(-0.23%)
Aug 09, 2012
8.530
8.790
8.300
8.550
73,927
+0.03(+0.35%)
Aug 08, 2012
8.600
9.190
8.510
8.520
73,253
-0.06(-0.70%)
Aug 07, 2012
8.540
9.350
8.400
8.580
139,605
+0.04(+0.47%)
Aug 06, 2012
8.180
8.920
8.080
8.540
90,461
+0.54(+6.75%)
Aug 03, 2012
8.110
8.210
7.940
8.000
35,292
+0.03(+0.38%)
Aug 02, 2012
7.670
8.330
7.550
7.970
141,546
+0.28(+3.64%)
Aug 01, 2012
7.890
7.970
7.690
7.690
52,312
-0.11(-1.41%)
Jul 31, 2012
7.870
7.941
7.800
7.800
45,764
-0.05(-0.64%)
Jul 30, 2012
8.000
8.190
7.770
7.850
85,830
+0.60(+8.28%)
Jul 27, 2012
7.270
7.360
7.100
7.250
17,080
+0.00(+0.00%)
Jul 26, 2012
7.555
7.555
7.240
7.250
16,436
-0.04(-0.55%)
Jul 25, 2012
7.370
7.410
7.236
7.290
13,865
+0.06(+0.83%)
Jul 24, 2012
7.390
7.420
7.180
7.230
23,722
-0.21(-2.82%)
Jul 23, 2012
7.450
7.550
7.440
7.440
29,550
+0.13(+1.78%)
Jul 20, 2012
7.410
7.450
7.310
7.310
17,818
-0.14(-1.88%)
Jul 19, 2012
7.610
7.610
7.440
7.450
9,806
-0.14(-1.84%)
Jul 18, 2012
7.620
7.700
7.540
7.590
21,254
-0.04(-0.52%)
Jul 17, 2012
7.480
7.770
7.371
7.630
29,024
+0.22(+2.97%)
Jul 16, 2012
7.300
7.440
7.190
7.410
10,117
+0.13(+1.79%)
Jul 13, 2012
7.230
7.300
7.110
7.280
15,286
+0.04(+0.55%)
Jul 12, 2012
7.400
7.400
7.220
7.240
40,956
-0.25(-3.34%)
Jul 11, 2012
7.510
7.650
7.260
7.490
27,115
+0.03(+0.40%)
Jul 10, 2012
7.880
8.150
7.000
7.460
59,144
-0.36(-4.60%)
Jul 09, 2012
7.890
8.240
7.620
7.820
71,326
-0.06(-0.76%)
Jul 06, 2012
8.170
8.210
7.820
7.880
44,077
-0.33(-4.02%)
Jul 05, 2012
8.210
8.260
8.010
8.210
48,696
-0.05(-0.61%)
Jul 03, 2012
7.950
8.320
7.900
8.260
43,796
+0.29(+3.64%)
Jul 02, 2012
8.000
8.000
7.720
7.970
28,388
+0.01(+0.13%)
Jun 29, 2012
7.630
7.960
7.260
7.960
37,112
+0.47(+6.28%)
Jun 28, 2012
7.230
7.490
7.230
7.490
9,444
+0.24(+3.31%)
Jun 27, 2012
7.390
7.520
7.150
7.250
26,361
-0.09(-1.23%)
Jun 26, 2012
7.450
7.590
7.280
7.340
15,155
-0.11(-1.48%)
Jun 25, 2012
7.450
7.575
7.330
7.450
38,991
-0.02(-0.27%)
Jun 22, 2012
7.370
7.549
7.370
7.470
50,855
+0.11(+1.49%)
Jun 21, 2012
7.540
7.660
7.310
7.360
27,961
-0.15(-2.00%)
Jun 20, 2012
7.620
7.620
7.470
7.510
64,621
-0.05(-0.66%)
Jun 19, 2012
7.410
7.640
7.410
7.560
50,951
+0.15(+2.02%)
Jun 18, 2012
7.410
7.500
7.320
7.410
25,470
-0.07(-0.94%)
Jun 15, 2012
7.480
7.560
7.320
7.480
39,924
-0.02(-0.27%)
Jun 14, 2012
7.620
7.620
7.340
7.500
32,112
-0.08(-1.06%)
Jun 13, 2012
7.000
7.620
7.000
7.580
115,131
+0.50(+7.06%)
Jun 12, 2012
7.050
7.090
7.010
7.080
33,762
+0.08(+1.14%)
Jun 11, 2012
7.090
7.150
6.990
7.000
34,605
-0.04(-0.57%)
Jun 08, 2012
7.090
7.090
7.020
7.040
35,173
-0.04(-0.56%)
Jun 07, 2012
7.180
7.180
7.030
7.080
38,340
-0.05(-0.70%)
Jun 06, 2012
7.300
7.300
7.030
7.130
61,303
-0.09(-1.25%)
Jun 05, 2012
6.920
7.290
6.880
7.220
39,673
+0.26(+3.74%)
Jun 04, 2012
7.000
7.110
6.800
6.960
59,771
+0.03(+0.43%)
Jun 01, 2012
6.930
7.140
6.900
6.930
66,769
+0.09(+1.32%)
May 31, 2012
7.100
7.100
6.840
6.840
30,459
-0.21(-3.05%)
May 30, 2012
7.040
7.180
7.000
7.055
39,669
-0.06(-0.77%)
May 29, 2012
6.940
7.190
6.910
7.110
48,648
+0.21(+3.04%)
May 25, 2012
6.960
7.070
6.810
6.900
20,549
-0.02(-0.29%)
May 24, 2012
6.960
6.980
6.800
6.920
38,524
+0.00(+0.00%)
May 23, 2012
6.960
7.050
6.740
6.920
38,215
-0.10(-1.42%)
May 22, 2012
7.290
7.340
6.970
7.020
30,745
-0.27(-3.70%)
May 21, 2012
7.410
7.469
7.160
7.290
31,719
-0.04(-0.55%)
May 18, 2012
7.290
7.410
7.190
7.330
75,864
+0.03(+0.41%)
May 17, 2012
7.370
7.480
7.240
7.300
55,205
-0.09(-1.22%)
May 16, 2012
7.570
7.570
7.202
7.390
49,522
-0.18(-2.38%)
May 15, 2012
7.020
7.710
7.020
7.570
95,366
+0.58(+8.30%)
May 14, 2012
6.860
7.050
6.783
6.990
29,254
+0.03(+0.43%)
May 11, 2012
6.800
7.020
6.730
6.960
96,803
+0.12(+1.75%)
May 10, 2012
7.440
7.440
6.730
6.840
95,455
-0.54(-7.32%)
May 09, 2012
8.520
8.520
7.151
7.380
160,109
-1.25(-14.48%)
May 08, 2012
8.580
8.720
8.500
8.630
13,121
+0.02(+0.23%)
May 07, 2012
8.540
8.750
8.540
8.610
16,097
+0.06(+0.70%)
May 04, 2012
8.850
8.850
8.530
8.550
20,383
-0.32(-3.61%)
May 03, 2012
8.800
8.910
8.730
8.870
18,572
+0.06(+0.68%)
May 02, 2012
9.020
9.165
8.790
8.810
43,124
-0.25(-2.76%)
May 01, 2012
9.150
9.345
9.060
9.060
55,109
-0.04(-0.44%)
Apr 30, 2012
9.080
9.380
9.070
9.100
84,805
-0.06(-0.66%)
Apr 27, 2012
9.130
9.320
9.040
9.160
26,317
+0.09(+0.99%)
Apr 26, 2012
8.990
9.140
8.960
9.070
19,355
+0.09(+1.00%)
Apr 25, 2012
9.160
9.160
8.930
8.980
30,791
-0.03(-0.33%)
Apr 24, 2012
8.830
9.010
8.793
9.010
19,540
+0.15(+1.69%)
Apr 23, 2012
8.900
9.190
8.770
8.860
52,339
-0.10(-1.12%)
Apr 20, 2012
9.080
9.080
8.910
8.960
21,172
+0.00(+0.00%)
Apr 19, 2012
8.930
9.120
8.830
8.960
36,526
+0.04(+0.45%)
Apr 18, 2012
9.140
9.160
8.800
8.920
60,355
-0.24(-2.62%)
Apr 17, 2012
9.120
9.270
9.050
9.160
30,947
+0.15(+1.66%)
Apr 16, 2012
9.100
9.290
9.000
9.010
32,401
-0.08(-0.88%)
Apr 13, 2012
9.250
9.250
9.080
9.090
17,620
-0.20(-2.15%)
Apr 12, 2012
9.390
9.500
9.200
9.290
35,662
-0.13(-1.38%)
Apr 11, 2012
9.420
9.530
9.340
9.420
23,716
+0.11(+1.18%)
Apr 10, 2012
9.520
9.590
9.160
9.310
55,330
-0.25(-2.62%)
Apr 09, 2012
9.500
9.620
9.400
9.560
41,188
-0.14(-1.44%)
Apr 05, 2012
9.780
9.780
9.500
9.700
45,724
-0.17(-1.72%)
Apr 04, 2012
10.11
10.25
9.640
9.870
136,206
-0.35(-3.42%)
Apr 03, 2012
10.75
10.76
10.07
10.22
69,320
-0.53(-4.93%)
Apr 02, 2012
10.87
10.91
10.58
10.75
112,054
-0.14(-1.29%)
Mar 30, 2012
11.26
11.26
10.88
10.89
33,820
-0.25(-2.24%)
Mar 29, 2012
11.36
11.36
10.99
11.14
332,540
-0.26(-2.28%)
Mar 28, 2012
11.96
12.00
11.31
11.40
99,585
-0.50(-4.20%)
Mar 27, 2012
12.02
12.17
11.90
11.90
27,257
-0.06(-0.50%)
Mar 26, 2012
11.95
12.01
11.82
11.96
18,382
+0.13(+1.10%)
Mar 23, 2012
11.66
11.92
11.66
11.83
13,009
+0.35(+3.05%)
Mar 22, 2012
11.54
11.55
11.32
11.48
20,765
-0.21(-1.80%)
Mar 21, 2012
11.74
11.88
11.65
11.69
21,395
-0.10(-0.85%)
Mar 20, 2012
11.76
12.02
11.68
11.79
29,461
-0.08(-0.67%)
Mar 19, 2012
10.77
12.13
10.77
11.87
80,144
+1.04(+9.60%)
Mar 16, 2012
11.07
11.37
10.71
10.83
41,844
-0.22(-1.99%)
Mar 15, 2012
11.01
11.15
10.86
11.05
26,507
+0.04(+0.36%)
Mar 14, 2012
11.04
11.23
10.82
11.01
19,201
-0.10(-0.90%)
Mar 13, 2012
11.20
11.20
10.88
11.11
55,863
-0.05(-0.45%)
Mar 12, 2012
11.09
11.54
11.02
11.16
40,408
-0.05(-0.45%)
Mar 09, 2012
11.27
11.43
10.87
11.21
63,962
-0.07(-0.62%)
Mar 08, 2012
11.18
11.58
10.91
11.28
58,543
+0.20(+1.81%)
Mar 07, 2012
10.38
11.15
10.38
11.08
46,882
+0.25(+2.31%)
Mar 06, 2012
11.02
11.02
10.44
10.83
64,851
-0.24(-2.17%)
Mar 05, 2012
11.15
11.49
10.95
11.07
44,756
+0.01(+0.09%)
Mar 02, 2012
11.35
11.49
11.00
11.06
49,808
-0.24(-2.12%)
Mar 01, 2012
11.09
11.55
11.09
11.30
35,920
+0.23(+2.08%)
Feb 29, 2012
11.73
11.87
11.07
11.07
108,943
-0.63(-5.38%)
Feb 28, 2012
11.67
11.94
11.46
11.70
47,216
+0.04(+0.34%)
Feb 27, 2012
11.38
11.82
11.15
11.66
67,841
+0.24(+2.10%)
Feb 24, 2012
11.86
11.87
11.38
11.42
52,437
-0.39(-3.30%)
Feb 23, 2012
11.31
11.82
11.25
11.81
46,384
+0.50(+4.42%)
Feb 22, 2012
11.58
11.68
11.17
11.31
83,887
-0.41(-3.50%)
Feb 21, 2012
12.10
12.17
11.71
11.72
40,851
-0.35(-2.90%)
Feb 17, 2012
12.11
12.25
11.96
12.07
51,006
+0.04(+0.33%)
Feb 16, 2012
11.84
12.12
11.08
12.03
110,239
+0.37(+3.17%)
Feb 15, 2012
11.43
11.80
11.40
11.66
100,077
+0.26(+2.28%)
Feb 14, 2012
10.90
11.53
10.84
11.40
121,357
+0.58(+5.36%)
Feb 13, 2012
10.42
10.96
10.41
10.82
62,436
+0.53(+5.15%)
Feb 10, 2012
10.22
10.65
10.00
10.29
56,419
-0.15(-1.44%)
Feb 09, 2012
9.250
10.65
7.880
10.44
176,069
-0.01(-0.10%)
Feb 08, 2012
10.63
10.63
10.30
10.45
92,195
-0.11(-1.04%)
Feb 07, 2012
10.58
10.69
10.30
10.56
86,963
+0.01(+0.09%)
Feb 06, 2012
10.84
10.95
10.30
10.55
52,572
-0.30(-2.76%)
Feb 03, 2012
10.42
10.97
10.25
10.85
129,527
+0.56(+5.44%)
Feb 02, 2012
10.24
10.32
10.20
10.29
50,483
+0.12(+1.18%)
Feb 01, 2012
10.04
10.22
10.04
10.17
58,516
+0.19(+1.90%)
Jan 31, 2012
10.06
10.44
9.940
9.980
61,978
-0.03(-0.30%)
Jan 30, 2012
10.05
10.16
9.970
10.01
66,821
-0.06(-0.60%)
Jan 27, 2012
9.930
10.10
9.930
10.07
49,332
+0.15(+1.51%)
Jan 26, 2012
10.16
10.16
9.821
9.920
39,734
+0.00(+0.00%)
Jan 25, 2012
9.790
10.03
9.760
9.920
43,431
+0.09(+0.92%)
Jan 24, 2012
9.820
9.950
9.240
9.830
28,824
-0.07(-0.71%)
Jan 23, 2012
9.840
9.980
9.590
9.900
34,612
+0.07(+0.71%)
Jan 20, 2012
9.630
9.940
9.540
9.830
69,794
+0.20(+2.08%)
Jan 19, 2012
8.980
9.880
8.950
9.630
70,885
+0.65(+7.24%)
Jan 18, 2012
8.910
8.980
8.860
8.980
44,828
+0.11(+1.24%)
Jan 17, 2012
9.000
9.150
8.830
8.870
73,661
-0.08(-0.89%)
Jan 13, 2012
8.970
9.460
8.760
8.950
63,098
-0.15(-1.65%)
Jan 12, 2012
8.170
9.120
8.170
9.100
99,030
+0.93(+11.38%)
Jan 11, 2012
8.100
8.230
7.960
8.170
20,963
+0.06(+0.74%)
Jan 10, 2012
8.200
8.480
7.930
8.110
58,142
-0.01(-0.12%)
Jan 09, 2012
7.700
8.140
7.680
8.120
41,161
+0.26(+3.31%)
Jan 06, 2012
7.920
7.960
7.760
7.860
34,813
-0.08(-1.01%)
Jan 05, 2012
8.010
8.010
7.670
7.940
31,076
-0.11(-1.37%)
Jan 04, 2012
8.210
8.210
7.970
8.050
43,350
+0.41(+5.37%)
Dec 30, 2011
7.600
7.680
7.560
7.640
41,139
+0.04(+0.53%)
Dec 29, 2011
7.500
7.920
7.440
7.600
109,750
+0.15(+2.01%)
Dec 28, 2011
7.380
7.710
7.260
7.450
67,234
-0.04(-0.53%)
Dec 27, 2011
7.260
7.880
7.231
7.490
48,595
+0.22(+3.03%)
Dec 23, 2011
7.200
7.320
7.100
7.270
17,171
+0.11(+1.54%)
Dec 21, 2011
7.200
7.240
6.980
7.160
23,434
-0.06(-0.83%)
Dec 20, 2011
7.140
7.250
7.140
7.220
23,523
+0.20(+2.85%)
Dec 19, 2011
7.350
7.490
6.930
7.020
58,308
-0.29(-3.97%)
Dec 16, 2011
7.670
7.750
7.308
7.310
39,210
-0.30(-3.94%)
Dec 15, 2011
7.510
7.650
7.500
7.610
19,372
+0.18(+2.42%)
Dec 14, 2011
7.370
7.490
7.330
7.430
24,031
+0.00(+0.00%)
Dec 13, 2011
7.690
7.690
7.409
7.430
32,728
-0.16(-2.11%)
Dec 12, 2011
7.380
7.680
7.300
7.590
50,830
+0.10(+1.34%)
Dec 09, 2011
7.330
7.540
7.280
7.490
37,172
+0.17(+2.32%)
Dec 08, 2011
7.620
7.620
7.270
7.320
66,012
-0.37(-4.81%)
Dec 07, 2011
7.730
7.750
7.520
7.690
59,705
-0.03(-0.39%)
Dec 06, 2011
7.650
8.000
7.610
7.720
46,368
+0.10(+1.31%)
Dec 05, 2011
7.560
7.740
7.450
7.620
78,604
+0.18(+2.42%)
Dec 02, 2011
7.390
7.480
7.180
7.440
34,553
+0.18(+2.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.